Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.34	39.17	38.33	38.82	785,800	+0.21(+0.54%)
Apr 27, 2006	38.50	39.32	37.22	38.61	1,055,937	-0.51(-1.30%)
Apr 26, 2006	39.04	39.96	38.87	39.12	688,256	+0.08(+0.20%)
Apr 25, 2006	39.42	40.13	38.01	39.04	791,865	-0.25(-0.64%)
Apr 24, 2006	40.67	40.67	39.03	39.29	1,189,270	-1.11(-2.75%)
Apr 21, 2006	40.82	40.94	39.83	40.40	630,103	+0.07(+0.17%)
Apr 20, 2006	41.00	41.68	38.92	40.33	956,551	-0.60(-1.47%)
Apr 19, 2006	39.73	40.97	38.94	40.93	1,138,665	+1.53(+3.88%)
Apr 18, 2006	37.68	39.62	37.52	39.40	1,113,271	+2.04(+5.46%)
Apr 17, 2006	37.00	37.43	36.45	37.36	1,078,595	+0.49(+1.33%)
Apr 13, 2006	37.39	37.41	36.50	36.87	776,905	-0.57(-1.52%)
Apr 12, 2006	37.68	38.02	37.33	37.44	656,220	-0.24(-0.64%)
Apr 11, 2006	38.41	38.65	37.07	37.68	664,198	-0.73(-1.90%)
Apr 10, 2006	38.26	38.98	38.02	38.41	652,779	+0.50(+1.32%)
Apr 07, 2006	39.20	39.21	37.55	37.91	924,087	-0.99(-2.54%)
Apr 06, 2006	39.33	39.63	38.75	38.90	773,884	-0.25(-0.64%)
Apr 05, 2006	39.40	39.44	38.45	39.15	1,060,965	-0.05(-0.13%)
Apr 04, 2006	38.26	39.34	37.57	39.20	1,070,632	+1.27(+3.35%)
Apr 03, 2006	38.19	39.28	37.84	37.93	912,914	+0.03(+0.08%)
Mar 31, 2006	38.07	38.66	37.07	37.90	1,577,990	+0.61(+1.64%)
Mar 30, 2006	37.60	38.53	36.86	37.29	1,087,914	-0.62(-1.64%)
Mar 29, 2006	37.48	37.93	36.65	37.91	640,552	+0.33(+0.88%)
Mar 28, 2006	36.03	37.60	35.63	37.58	936,246	+1.43(+3.96%)
Mar 27, 2006	36.49	36.55	35.44	36.15	495,801	-0.18(-0.50%)
Mar 24, 2006	35.80	36.80	35.66	36.33	469,916	+0.10(+0.28%)
Mar 23, 2006	34.99	36.35	34.99	36.23	861,200	+1.10(+3.13%)
Mar 22, 2006	34.99	35.47	33.75	35.13	794,100	+0.47(+1.36%)
Mar 21, 2006	34.95	35.95	34.53	34.66	539,853	-0.64(-1.81%)
Mar 20, 2006	35.61	36.61	35.09	35.30	927,045	-0.31(-0.87%)
Mar 17, 2006	36.67	36.67	35.35	35.61	1,568,474	-0.97(-2.65%)
Mar 16, 2006	35.39	36.65	34.96	36.58	986,926	+1.46(+4.16%)
Mar 15, 2006	34.10	35.25	34.00	35.12	923,605	+1.12(+3.29%)
Mar 14, 2006	33.71	34.20	32.85	34.00	1,127,435	+0.15(+0.44%)
Mar 13, 2006	33.93	34.40	33.75	33.85	979,466	-0.08(-0.24%)
Mar 10, 2006	33.63	34.34	33.00	33.93	795,404	+0.13(+0.38%)
Mar 09, 2006	35.00	35.53	33.66	33.80	1,018,142	-1.24(-3.54%)
Mar 08, 2006	34.19	35.13	33.40	35.04	1,836,522	+0.37(+1.07%)
Mar 07, 2006	36.29	36.75	34.35	34.67	1,484,110	-1.88(-5.14%)
Mar 06, 2006	38.00	38.05	35.72	36.55	545,153	-1.59(-4.17%)
Mar 03, 2006	37.64	38.77	36.99	38.14	1,147,454	+0.51(+1.36%)
Mar 02, 2006	37.88	38.58	36.75	37.63	1,475,553	-0.43(-1.13%)
Mar 01, 2006	36.60	38.30	36.16	38.06	2,094,842	+2.85(+8.09%)
Feb 28, 2006	35.80	35.84	34.64	35.21	1,108,390	-0.59(-1.65%)
Feb 27, 2006	36.55	36.74	35.35	35.80	1,309,359	-0.95(-2.59%)
Feb 24, 2006	35.88	36.92	35.74	36.75	1,460,100	+1.55(+4.40%)
Feb 23, 2006	35.41	35.95	34.52	35.20	1,121,394	-0.13(-0.37%)
Feb 22, 2006	36.04	36.39	34.87	35.33	845,660	-0.96(-2.65%)
Feb 21, 2006	36.00	36.45	35.70	36.29	1,450,159	+1.04(+2.95%)
Feb 17, 2006	36.40	36.42	35.00	35.25	929,817	-0.18(-0.51%)
Feb 16, 2006	34.40	35.52	34.39	35.43	1,401,700	+1.19(+3.48%)
Feb 15, 2006	35.52	35.95	33.78	34.24	1,799,742	-1.25(-3.52%)
Feb 14, 2006	35.50	36.00	33.61	35.49	2,259,910	-0.83(-2.29%)
Feb 13, 2006	36.95	37.25	35.77	36.32	1,433,333	-0.77(-2.08%)
Feb 10, 2006	37.04	37.69	35.37	37.09	2,233,337	+0.02(+0.05%)
Feb 09, 2006	38.64	39.31	36.77	37.07	2,298,906	-1.60(-4.14%)
Feb 08, 2006	39.30	39.53	37.42	38.67	2,742,441	-0.94(-2.37%)
Feb 07, 2006	41.29	41.31	39.42	39.61	1,975,169	-1.77(-4.28%)
Feb 06, 2006	40.45	41.48	40.29	41.38	1,621,258	+1.64(+4.13%)
Feb 03, 2006	39.76	40.42	38.82	39.74	1,539,901	-0.24(-0.60%)
Feb 02, 2006	41.43	41.48	39.67	39.98	2,086,300	-1.23(-2.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.